Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | HKD | 0.48 | 0.48 | 0.46 | 0.465 | 0.4507 | -0.015 (-3.12%) | 3,348,000 |
19 Jul 2017 | HKD | 0.46 | 0.49 | 0.46 | 0.48 | 0.4652 | -0.005 (-1.03%) | 3,638,000 |
18 Jul 2017 | HKD | 0.46 | 0.485 | 0.46 | 0.485 | 0.4701 | +0.005 (+1.04%) | 160,000 |
17 Jul 2017 | HKD | 0.52 | 0.53 | 0.465 | 0.48 | 0.4652 | -0.05 (-9.43%) | 2,400,000 |
14 Jul 2017 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.5137 | +0.01 (+1.92%) | 322,000 |
13 Jul 2017 | HKD | 0.54 | 0.54 | 0.5 | 0.52 | 0.504 | -0.03 (-5.45%) | 1,186,000 |
12 Jul 2017 | HKD | 0.57 | 0.57 | 0.53 | 0.55 | 0.533 | -0.01 (-1.79%) | 262,000 |
11 Jul 2017 | HKD | 0.49 | 0.58 | 0.49 | 0.56 | 0.5427 | +0.07 (+14.29%) | 1,800,000 |
10 Jul 2017 | HKD | 0.47 | 0.49 | 0.46 | 0.49 | 0.4749 | +0.005 (+1.03%) | 104,000 |
7 Jul 2017 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.4701 | 0.0 (0.0%) | 90,000 |
6 Jul 2017 | HKD | 0.455 | 0.49 | 0.455 | 0.485 | 0.4701 | +0.015 (+3.19%) | 760,000 |
5 Jul 2017 | HKD | 0.49 | 0.5 | 0.47 | 0.47 | 0.4555 | -0.02 (-4.08%) | 616,000 |
4 Jul 2017 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.4749 | -0.03 (-5.77%) | 1,002,000 |
3 Jul 2017 | HKD | 0.5 | 0.52 | 0.495 | 0.52 | 0.504 | -0.01 (-1.89%) | 170,000 |
30 Jun 2017 | HKD | 0.52 | 0.53 | 0.5 | 0.53 | 0.5137 | +0.04 (+8.16%) | 532,000 |
29 Jun 2017 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.4749 | -0.01 (-2%) | 1,090,000 |
28 Jun 2017 | HKD | 0.55 | 0.56 | 0.49 | 0.5 | 0.4846 | -0.01 (-1.96%) | 1,808,000 |
27 Jun 2017 | HKD | 0.54 | 0.55 | 0.5 | 0.51 | 0.4943 | -0.06 (-10.53%) | 1,826,000 |
26 Jun 2017 | HKD | 0.59 | 0.59 | 0.54 | 0.57 | 0.5524 | -0.01 (-1.72%) | 576,000 |
23 Jun 2017 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.5621 | -0.01 (-1.69%) | 178,000 |
22 Jun 2017 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.5718 | -0.02 (-3.28%) | 486,000 |
21 Jun 2017 | HKD | 0.6 | 0.62 | 0.6 | 0.61 | 0.5912 | +0.02 (+3.39%) | 336,000 |
20 Jun 2017 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.5718 | 0.0 (0.0%) | 50,000 |
19 Jun 2017 | HKD | 0.56 | 0.63 | 0.56 | 0.59 | 0.5718 | +0.04 (+7.27%) | 1,930,000 |
16 Jun 2017 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.533 | -0.01 (-1.79%) | 552,000 |
15 Jun 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.5427 | 0.0 (0.0%) | 12,000 |
14 Jun 2017 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.5427 | 0.0 (0.0%) | 0 |
13 Jun 2017 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.5427 | +0.01 (+1.82%) | 204,000 |
12 Jun 2017 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.533 | -0.01 (-1.79%) | 180,000 |
9 Jun 2017 | HKD | 0.55 | 0.59 | 0.55 | 0.56 | 0.5427 | -0.01 (-1.75%) | 1,888,000 |